Ross Stores, Inc. (ROST) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ROST Historical Performance
Short-Term Returns
ROST Stock Price Trajectory (2011–2026)
As of May 6, 2026, Ross Stores, Inc. (ROST) trades at $227.42, representing a +60.8% return over the past year. The stock has delivered a +82.1% total return over five years (+12.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $230.43 on April 20, 2026. From this peak, ROST has corrected -1.3%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TJX (+20.2% 1Y), BURL (+31.9% 1Y), and OLLI (-26.3% 1Y), ROST has underperformed the peer group average. Compare ROST vs TJX →
ROST Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 226.55 | 229.01 | 226.38 | 227.42 | 522K | +0.62% |
| 2026-05-04 | 228.06 | 228.73 | 224.01 | 226.02 | 2.25M | -1.23% |
| 2026-05-01 | 225.61 | 229.87 | 225.61 | 228.84 | 1.57M | +0.46% |
| 2026-04-30 | 226.80 | 229.08 | 225.39 | 227.79 | 1.66M | +1.20% |
| 2026-04-29 | 225.06 | 227.07 | 224.67 | 225.08 | 1.95M | -0.20% |
| 2026-04-28 | 227.68 | 227.68 | 223.82 | 225.52 | 1.20M | -0.29% |
| 2026-04-27 | 226.28 | 227.36 | 224.93 | 226.17 | 1.27M | -0.11% |
| 2026-04-24 | 226.19 | 227.01 | 224.22 | 226.41 | 1.00M | -0.22% |
| 2026-04-23 | 228.26 | 229.07 | 225.46 | 226.92 | 1.60M | +0.26% |
| 2026-04-22 | 227.15 | 228.61 | 224.68 | 226.34 | 1.88M | +0.33% |
| 2026-04-21 | 228.55 | 229.68 | 224.58 | 225.59 | 1.95M | -1.17% |
| 2026-04-20 | 228.00 | 230.43 | 227.50 | 228.25 | 1.76M | +0.19% |
| 2026-04-17 | 223.98 | 228.71 | 223.00 | 227.82 | 2.43M | +2.64% |
| 2026-04-16 | 223.35 | 224.91 | 220.33 | 221.97 | 1.51M | -0.97% |
| 2026-04-15 | 222.95 | 225.21 | 221.89 | 224.15 | 1.68M | +0.39% |
| 2026-04-14 | 219.92 | 223.60 | 219.08 | 223.29 | 1.69M | +1.06% |
| 2026-04-13 | 221.84 | 221.84 | 219.60 | 220.95 | 1.76M | -0.09% |
| 2026-04-10 | 224.40 | 224.84 | 219.69 | 221.16 | 2.92M | -1.67% |
| 2026-04-09 | 224.01 | 226.63 | 223.63 | 224.91 | 1.64M | +0.20% |
| 2026-04-08 | 220.00 | 224.60 | 219.20 | 224.47 | 2.69M | +3.76% |
| 2026-04-07 | 219.99 | 220.61 | 215.13 | 216.34 | 2.61M | -2.20% |
| 2026-04-06 | 219.19 | 221.36 | 218.83 | 221.21 | 1.98M | +0.56% |
| 2026-04-02 | 218.03 | 221.16 | 217.26 | 219.98 | 2.12M | +0.01% |
| 2026-04-01 | 217.74 | 222.03 | 216.47 | 219.95 | 2.48M | +1.53% |
| 2026-03-31 | 211.49 | 217.49 | 211.00 | 216.63 | 2.73M | +3.75% |
| 2026-03-30 | 211.69 | 212.56 | 207.48 | 208.79 | 3.01M | -1.37% |
| 2026-03-27 | 213.58 | 213.99 | 210.82 | 211.69 | 2.51M | -1.22% |
| 2026-03-26 | 216.33 | 217.50 | 214.16 | 214.30 | 2.77M | -0.80% |
| 2026-03-25 | 215.62 | 216.35 | 212.14 | 216.03 | 3.58M | +0.11% |
| 2026-03-24 | 211.90 | 216.10 | 210.53 | 215.80 | 2.65M | +1.27% |
Full ROST Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ROST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ROST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ROST vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonROST — Frequently Asked Questions
Quick answers to the most common questions about buying ROST stock.
How has ROST stock performed recently?
ROST returned +60.8% over the past year, beating its 5-year annualized CAGR of +12.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ROST's all-time high price?
Ross Stores, Inc. reached $230.43 on 2026-04-20. The 52-week high is $230.43. Current 1-year return of +60.8% places the stock closer to historical peaks.
Where can I download ROST historical price data?
This page provides ROST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.